GR BUSSINES SO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 1,374 |
| 2026-01-30 | 3.740 | 3.740 | 3.580 | 3.640 | 3.640 | 5,176 |
| 2026-01-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 51 |
| 2026-01-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2 |
| 2026-01-27 | 3.540 | 3.640 | 3.540 | 3.640 | 3.640 | 1,000 |
| 2026-01-26 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 650 |
| 2026-01-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2 |
| 2026-01-22 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2 |
| 2026-01-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2 |
| 2026-01-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2 |
| 2026-01-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2 |
| 2026-01-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 166 |
| 2026-01-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 166 |
| 2026-01-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 166 |
| 2026-01-13 | 3.720 | 3.720 | 3.640 | 3.640 | 3.640 | 166 |
| 2026-01-12 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,382 |
| 2026-01-09 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 1,382 |
| 2026-01-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2026-01-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2026-01-06 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2026-01-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2026-01-02 | 3.720 | 3.720 | 3.620 | 3.620 | 3.620 | 1 |
| 2025-12-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 2,310 |
| 2025-12-29 | 3.640 | 3.640 | 3.560 | 3.620 | 3.620 | 2,310 |
| 2025-12-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,004 |
| 2025-12-22 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 1,004 |
| 2025-12-19 | 3.420 | 3.620 | 3.420 | 3.600 | 3.600 | 2,038 |
| 2025-12-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 500 |
| 2025-12-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 500 |
| 2025-12-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 254 |
| 2025-12-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 254 |
| 2025-12-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 254 |
| 2025-12-11 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 254 |
| 2025-12-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 276 |
| 2025-12-09 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 276 |
| 2025-12-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,367 |
| 2025-12-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,367 |
| 2025-12-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,367 |
| 2025-12-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 5 |
| 2025-12-02 | 3.560 | 3.620 | 3.480 | 3.620 | 3.620 | 9,327 |
| 2025-12-01 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-11-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-11-27 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-11-26 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-11-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3,350 |
| 2025-11-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3,350 |
| 2025-11-21 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3,350 |
| 2025-11-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3,350 |
| 2025-11-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3,350 |
| 2025-11-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3,350 |
| 2025-11-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3,350 |
| 2025-11-14 | 3.600 | 3.640 | 3.580 | 3.640 | 3.640 | 3,350 |
| 2025-11-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 997 |
| 2025-11-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2025-11-11 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 3 |
| 2025-11-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 6 |
| 2025-11-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 6 |
| 2025-11-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-11-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-11-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-01 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.